Nanjing Public Utilities Development Co., Ltd. (000421.SZ) SHZ
6.24
-0.01(-0.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.24
-0.01(-0.16%)
Currency In CNY
If you invested ¥1000 in Nanjing Public Utilities Development Co., Ltd. (000421.SZ) 10 years ago, it would be worth ¥674.22 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,250, while ¥1000 invested 1 year ago would be worth ¥1,029.65. This corresponds to total returns of -32.58%, 25%, 2.97%, respectively, with annualized returns of -3.87%, 4.56%, 2.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 6.19 | 6.25 | 6.25 | 6.27 | 6.19 | 7.2M |
| May 12, 2026 | 6.27 | 6.2 | 6.2 | 6.3 | 6.18 | 8M |
| May 11, 2026 | 6.31 | 6.27 | 6.27 | 6.32 | 6.24 | 8.12M |
| May 08, 2026 | 6.25 | 6.31 | 6.31 | 6.32 | 6.25 | 7.48M |
| May 07, 2026 | 6.36 | 6.26 | 6.26 | 6.37 | 6.21 | 10.34M |
| May 06, 2026 | 6.36 | 6.34 | 6.34 | 6.4 | 6.26 | 10.41M |
| April 30, 2026 | 6.38 | 6.33 | 6.33 | 6.43 | 6.31 | 10.01M |
| April 29, 2026 | 6.29 | 6.4 | 6.4 | 6.43 | 6.25 | 18.96M |
| April 28, 2026 | 6.19 | 6.34 | 6.34 | 6.48 | 6.19 | 30.59M |
| April 27, 2026 | 5.95 | 6.01 | 6.01 | 6.03 | 5.88 | 9.32M |
| April 24, 2026 | 5.97 | 5.96 | 5.96 | 5.99 | 5.88 | 7.99M |
| April 23, 2026 | 5.96 | 5.99 | 5.99 | 6.01 | 5.88 | 8.74M |
| April 22, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.96 | 5.61M |
| April 21, 2026 | 6.03 | 6.02 | 6.02 | 6.03 | 5.98 | 5M |
| April 20, 2026 | 6.01 | 6.03 | 6.03 | 6.04 | 6 | 5.66M |
| April 17, 2026 | 6.07 | 6.01 | 6.01 | 6.08 | 5.98 | 7.78M |
| April 16, 2026 | 6.04 | 6.08 | 6.08 | 6.08 | 6.03 | 8.39M |
| April 15, 2026 | 6.09 | 6.05 | 6.05 | 6.09 | 6.02 | 8.12M |
| April 14, 2026 | 6.21 | 6.08 | 6.08 | 6.23 | 6.02 | 16.73M |
| April 13, 2026 | 6.42 | 6.24 | 6.24 | 6.43 | 6.14 | 21.69M |
| April 10, 2026 | 6.4 | 6.45 | 6.45 | 6.48 | 6.38 | 7.85M |
| April 09, 2026 | 6.5 | 6.38 | 6.38 | 6.54 | 6.37 | 8.47M |
| April 08, 2026 | 6.52 | 6.54 | 6.54 | 6.54 | 6.44 | 10.82M |
| April 07, 2026 | 6.36 | 6.49 | 6.49 | 6.55 | 6.3 | 8.68M |
| April 03, 2026 | 6.6 | 6.29 | 6.29 | 6.62 | 6.28 | 10.17M |
| April 02, 2026 | 6.68 | 6.62 | 6.62 | 6.72 | 6.56 | 9.2M |
| April 01, 2026 | 6.76 | 6.69 | 6.69 | 6.79 | 6.66 | 7.97M |
| March 31, 2026 | 6.8 | 6.69 | 6.69 | 6.88 | 6.69 | 7.41M |
| March 30, 2026 | 6.88 | 6.83 | 6.83 | 6.93 | 6.71 | 10.56M |
| March 27, 2026 | 6.78 | 6.9 | 6.9 | 6.92 | 6.76 | 10.39M |
| March 26, 2026 | 6.82 | 6.82 | 6.82 | 6.9 | 6.74 | 10.71M |
| March 25, 2026 | 6.71 | 6.82 | 6.82 | 6.84 | 6.64 | 10.87M |
| March 24, 2026 | 6.5 | 6.72 | 6.72 | 6.74 | 6.4 | 18.17M |
| March 23, 2026 | 6.65 | 6.35 | 6.35 | 6.66 | 6.31 | 15.22M |
| March 20, 2026 | 6.72 | 6.71 | 6.71 | 6.82 | 6.62 | 13.26M |
| March 19, 2026 | 6.88 | 6.81 | 6.81 | 6.92 | 6.8 | 13.44M |
| March 18, 2026 | 6.8 | 6.82 | 6.82 | 6.84 | 6.73 | 7.66M |
| March 17, 2026 | 6.92 | 6.81 | 6.81 | 6.99 | 6.8 | 10.77M |
| March 16, 2026 | 6.99 | 6.94 | 6.94 | 7.06 | 6.91 | 12.92M |
| March 13, 2026 | 7 | 7.01 | 7.01 | 7.15 | 7 | 16.49M |
| March 12, 2026 | 7.03 | 7.04 | 7.04 | 7.09 | 6.96 | 17.28M |
| March 11, 2026 | 7.07 | 6.96 | 6.96 | 7.08 | 6.93 | 17.61M |
| March 10, 2026 | 6.88 | 7.1 | 7.07 | 7.11 | 6.88 | 16.07M |
| March 09, 2026 | 7.2 | 7.07 | 7.07 | 7.41 | 7.04 | 35.42M |
| March 06, 2026 | 6.88 | 7.03 | 7.03 | 7.06 | 6.76 | 29.39M |
| March 05, 2026 | 7.12 | 6.96 | 6.96 | 7.18 | 6.86 | 43.92M |
| March 04, 2026 | 7.01 | 7.12 | 7.19 | 7.73 | 7.01 | 43.98M |
| March 03, 2026 | 7.12 | 7.73 | 7.73 | 7.73 | 7.12 | 61.88M |
| March 02, 2026 | 7.08 | 7.03 | 7.03 | 7.17 | 6.96 | 13.25M |
| February 27, 2026 | 7.01 | 7.09 | 7.09 | 7.09 | 6.97 | 9.03M |
| February 26, 2026 | 7.06 | 6.98 | 6.98 | 7.06 | 6.95 | 8.64M |
| February 25, 2026 | 7.08 | 7.05 | 7.05 | 7.13 | 7.01 | 10.03M |
| February 24, 2026 | 6.88 | 7.07 | 7.07 | 7.09 | 6.88 | 15.57M |
| February 13, 2026 | 6.92 | 6.88 | 6.88 | 6.95 | 6.86 | 6.39M |
| February 12, 2026 | 7.05 | 6.92 | 6.92 | 7.06 | 6.9 | 9.52M |
| February 11, 2026 | 7.04 | 7.03 | 7.03 | 7.1 | 7.02 | 6.71M |
| February 10, 2026 | 7.1 | 7.07 | 7.07 | 7.11 | 7.03 | 9M |
| February 09, 2026 | 7.08 | 7.08 | 7.08 | 7.14 | 7.06 | 11.37M |
| February 06, 2026 | 7.04 | 7.08 | 7.08 | 7.15 | 6.99 | 8.86M |
| February 05, 2026 | 7.12 | 7.07 | 7.07 | 7.14 | 7.04 | 9.05M |